DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1091'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 593'6 0'0 593'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 573'6 0'0 573'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 553'6 0'0 553'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 533'6 0'0 533'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 513'6 0'0 513'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 493'6 0'0 493'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 473'6 0'0 473'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 453'6 0'0 453'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 433'6 0'0 433'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 413'6 0'0 413'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 393'6 0'0 393'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 373'6 0'0 373'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 353'6 0'0 353'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 333'6 0'0 333'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 293'6 0'0 293'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 273'6 0'0 273'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 263'6 0'0 263'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 253'6 0'0 253'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 243'6 0'0 243'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 233'6 0'0 233'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 223'6 0'0 223'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 213'6 0'0 213'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 0'0 203'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 0'0 193'6 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 0'0 183'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 0'0 173'6 9200 0'1 0'0 0'1 ... ... 20
0 ... ... 163'6 0'0 163'6 9300 0'1 0'0 0'1 ... ... 51
0 ... ... 153'6 0'0 153'6 9400 0'1 0'0 0'1 ... ... 10
0 ... ... 143'6 0'0 143'6 9500 0'1 0'0 0'1 ... ... 5
0 ... ... 133'7 0'0 133'7 9600 0'2 0'0 0'2 ... ... 0
0 ... ... 123'7 0'0 123'7 9700 0'2 0'0 0'2 ... ... 25
0 ... ... 113'7 0'0 113'7 9800 0'2 0'0 0'2 0'2 0'2 51
0 ... ... 103'7 0'0 103'7 9900 0'2 0'0 0'2 ... ... 7
0 ... ... 93'7 0'0 93'7 10000 0'2 0'0 0'2 ... ... 5
0 ... ... 84'0 0'0 84'0 10100 0'2 -0'1 0'3 0'3 0'2 574
0 ... ... 74'1 0'0 74'1 10200 0'3 -0'1 0'4 0'4 0'3 358
1 60'2 60'2 64'2 -4'0 60'2 10300 0'4 -0'1 0'5 0'5 0'4 352
39 ... ... 54'5 0'0 54'5 10400 0'7 -0'1 1'0 1'2 0'7 521
0 ... ... ... ... ... 10420 ... ... ... ... ... 0
0 ... ... ... ... ... 10440 ... ... ... ... ... 0
0 ... ... ... ... ... 10460 1'4 ... ... 1'4 1'4 26
0 ... ... ... ... ... 10480 1'5 ... ... 1'6 1'5 61
8 42'0 42'0 45'2 -3'2 42'0 10500 1'3 -0'2 1'5 2'1 1'3 923
0 ... ... 43'4 0'0 43'4 10520 1'6 0'0 1'6 ... ... 286
0 ... ... 41'5 0'0 41'5 10540 2'0 0'0 2'0 ... ... 50
0 ... ... 39'7 0'0 39'7 10560 2'6 0'5 2'1 2'6 2'6 108
0 ... ... 38'1 0'0 38'1 10580 2'1 -0'2 2'3 2'4 2'1 135
588 ... ... 36'3 0'0 36'3 10600 2'3 -0'3 2'6 3'4 2'3 1353
0 ... ... 34'5 0'0 34'5 10620 2'7 -0'1 3'0 2'7 2'7 107
0 ... ... 33'0 0'0 33'0 10640 3'2 0'0 3'2 ... ... 5
0 ... ... 31'3 0'0 31'3 10660 3'5 0'0 3'5 ... ... 39
0 ... ... 29'6 0'0 29'6 10680 3'7 -0'2 4'1 3'7 3'7 39
42 28'0 28'0 28'2 -0'2 28'0 10700 4'0 -0'4 4'4 6'2 4'0 1868
0 ... ... 26'6 0'0 26'6 10720 5'0 0'0 5'0 ... ... 2
0 ... ... 25'2 0'0 25'2 10740 5'4 0'0 5'4 6'6 5'4 306
12 22'6 22'6 23'6 -1'0 22'6 10760 6'0 -0'1 6'1 7'6 6'0 263
0 ... ... 22'3 0'0 22'3 10780 6'6 0'0 6'6 ... ... 73
265 20'0 16'3 21'1 -2'5 18'4 10800 7'0 -0'3 7'3 9'3 7'0 1658
10 ... ... 19'7 0'0 19'7 10820 8'3 0'2 8'1 8'3 8'3 30
0 ... ... 18'5 0'0 18'5 10840 10'0 1'1 8'7 10'0 9'4 12
16 13'5 13'2 17'3 -3'6 13'5 10860 9'5 0'0 9'5 ... ... 12
1 ... ... 16'2 0'0 16'2 10880 10'4 0'0 10'4 ... ... 7
234 14'5 11'0 15'1 -1'7 13'2 10900 11'5 0'2 11'3 14'6 11'1 1200
44 12'4 11'4 14'0 -2'0 12'0 10920 12'6 0'4 12'2 13'0 12'6 24
1 ... ... 13'0 0'0 13'0 10940 13'2 0'0 13'2 ... ... 2
24 11'5 9'7 12'1 -2'2 9'7 10960 14'3 0'0 14'3 ... ... 1
28 9'0 9'0 11'2 -2'2 9'0 10980 15'4 0'0 15'4 ... ... 19
1204 10'2 6'7 10'3 -1'5 8'6 11000 16'6 0'1 16'5 20'0 16'2 3312
68 7'7 7'5 9'5 -1'6 7'7 11020 17'7 0'0 17'7 ... ... 11
33 8'4 6'4 8'7 -2'1 6'6 11040 22'0 2'7 19'1 22'6 22'0 15
552 7'7 6'4 8'1 -1'5 6'4 11060 20'3 0'0 20'3 ... ... 1
52 ... ... 7'4 0'0 7'4 11080 21'5 0'0 21'5 ... ... 51
2234 6'5 4'6 6'7 -1'3 5'4 11100 25'2 2'2 23'0 29'0 24'3 82
55 4'5 4'4 6'2 -1'5 4'5 11120 24'4 0'0 24'4 ... ... 0
18 ... ... 5'6 0'0 5'6 11140 29'0 3'1 25'7 29'0 28'0 60
635 3'6 3'6 5'2 -1'4 3'6 11160 27'3 0'0 27'3 ... ... 1
15 3'3 3'3 4'6 -1'3 3'3 11180 29'0 0'0 29'0 ... ... 0
197 4'2 2'6 4'2 -0'6 3'4 11200 31'2 0'6 30'4 35'2 31'0 759
277 ... ... 3'7 0'0 3'7 11220 32'1 0'0 32'1 ... ... 0
295 ... ... 3'4 0'0 3'4 11240 33'6 0'0 33'6 ... ... 1
501 ... ... 3'1 0'0 3'1 11260 35'3 0'0 35'3 ... ... 1
0 ... ... 2'7 0'0 2'7 11280 39'7 2'6 37'1 39'7 39'7 1
549 2'5 1'6 2'5 -0'5 2'0 11300 42'0 3'2 38'6 45'0 38'4 14
1 ... ... 2'3 0'0 2'3 11320 40'4 0'0 40'4 ... ... 0
1 ... ... 2'1 0'0 2'1 11340 42'2 0'0 42'2 ... ... 0
1 ... ... 1'7 0'0 1'7 11360 44'1 0'0 44'1 ... ... 0
94 ... ... 1'6 0'0 1'6 11380 45'7 0'0 45'7 ... ... 0
265 1'4 1'0 1'5 -0'3 1'2 11400 50'5 2'7 47'6 54'2 50'5 73
1 ... ... 1'3 0'0 1'3 11420 49'5 0'0 49'5 ... ... 0
1 ... ... 1'2 0'0 1'2 11440 51'4 0'0 51'4 ... ... 0
125 0'7 0'7 1'1 -0'2 0'7 11460 53'3 0'0 53'3 ... ... 0
40 1'0 0'7 1'0 -0'1 0'7 11480 55'2 0'0 55'2 ... ... 0
1020 1'0 0'6 1'0 -0'1 0'7 11500 59'5 2'4 57'1 62'2 59'5 69
30 ... ... 0'7 0'0 0'7 11520 59'0 0'0 59'0 ... ... 0
33 ... ... 0'6 0'0 0'6 11540 61'0 0'0 61'0 ... ... 0
84 ... ... 0'6 0'0 0'6 11560 62'7 0'0 62'7 ... ... 0
51 ... ... 0'5 0'0 0'5 11580 64'7 0'0 64'7 ... ... 0
846 0'5 0'4 0'5 0'0 0'5 11600 66'6 0'0 66'6 ... ... 8
0 ... ... 0'4 0'0 0'4 11620 68'6 0'0 68'6 ... ... 0
4 ... ... 0'4 0'0 0'4 11640 70'5 0'0 70'5 ... ... 0
0 ... ... 0'4 0'0 0'4 11660 72'5 0'0 72'5 ... ... 0
0 ... ... 0'4 0'0 0'4 11680 74'5 0'0 74'5 ... ... 0
94 0'4 0'4 0'3 0'1 0'4 11700 76'5 0'0 76'5 ... ... 0
0 ... ... 0'3 0'0 0'3 11720 78'4 0'0 78'4 ... ... 0
108 ... ... 0'3 0'0 0'3 11740 80'4 0'0 80'4 ... ... 0
0 ... ... 0'3 0'0 0'3 11760 82'4 0'0 82'4 ... ... 0
0 ... ... 0'3 0'0 0'3 11780 84'4 0'0 84'4 ... ... 0
84 0'3 0'3 0'3 0'0 0'3 11800 86'4 0'0 86'4 ... ... 0
7 ... ... 0'3 0'0 0'3 11820 88'4 0'0 88'4 ... ... 0
0 ... ... 0'3 0'0 0'3 11840 90'4 0'0 90'4 ... ... 0
0 ... ... 0'3 0'0 0'3 11860 92'4 0'0 92'4 ... ... 0
0 ... ... 0'2 0'0 0'2 11880 94'4 0'0 94'4 ... ... 0
316 0'2 0'2 0'2 0'0 0'2 11900 96'4 0'0 96'4 ... ... 0
11 ... ... 0'2 0'0 0'2 11920 98'3 0'0 98'3 ... ... 0
0 ... ... 0'2 0'0 0'2 11940 100'3 0'0 100'3 ... ... 0
123 0'2 0'2 0'2 0'0 0'2 12000 106'3 0'0 106'3 ... ... 0
1 ... ... 0'1 0'0 0'1 12100 116'3 0'0 116'3 ... ... 0
13 ... ... 0'1 0'0 0'1 12200 126'2 0'0 126'2 ... ... 12
4 ... ... 0'1 0'0 0'1 12300 136'2 0'0 136'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 146'2 0'0 146'2 ... ... 0
79 ... ... 0'1 0'0 0'1 12500 156'2 0'0 156'2 ... ... 0
25 ... ... 0'1 0'0 0'1 12600 166'2 0'0 166'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 176'2 0'0 176'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 186'2 0'0 186'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 196'2 0'0 196'2 ... ... 0
13 ... ... 0'1 0'0 0'1 13000 206'2 0'0 206'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 216'2 0'0 216'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 226'2 0'0 226'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 236'2 0'0 236'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 246'2 0'0 246'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 256'2 0'0 256'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 266'2 0'0 266'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 276'2 0'0 276'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13800 286'2 0'0 286'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13900 296'2 0'0 296'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 306'2 0'0 306'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 326'2 0'0 326'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 346'2 0'0 346'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 366'2 0'0 366'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 386'2 0'0 386'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 406'2 0'0 406'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 426'2 0'0 426'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 446'2 0'0 446'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 466'2 0'0 466'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 486'2 0'0 486'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 506'2 0'0 506'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 526'2 0'0 526'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 546'2 0'0 546'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 566'2 0'0 566'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 586'2 0'0 586'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 906'2 0'0 906'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1006'2 0'0 1006'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1106'2 0'0 1106'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1206'2 0'0 1206'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1406'2 0'0 1406'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1906'2 0'0 1906'2 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.